Cardano (ADA) historical data and Live price

cardano

Cardano

ADA
$ 0.448332 -0.392 % 0.00002344 BTC
MARKET CAP
15.132 B
24H VOLUME
439.957 M
CIRC.SUPPLY
33.753 B
MAX SUPPLY
45 B
Rank8
1H 0.30 %
24H -0.39 %
7D -10.41 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/3/220.4560.4590.4450.456439,469,536.4715,377,222,959.96
7/2/220.4480.4610.4420.456494,852,063.8515,396,854,405.96
7/1/220.4590.470.4440.448796,619,667.9515,124,139,829.11
6/30/220.4660.4670.4360.459903,962,267.7415,481,130,857.48
6/29/220.470.4760.460.466769,352,065.0815,712,129,431.19
6/28/220.4860.4970.4680.47724,759,074.3515,937,844,503.93
6/27/220.490.5080.4790.486709,992,597.2516,390,096,572.95
6/26/220.4990.5240.4890.49842,528,876.9516,527,043,912.83
6/25/220.4990.5070.480.499649,820,170.3416,833,937,440.86
6/24/220.480.5090.4770.499945,924,412.2716,940,683,942.67
6/23/220.4590.4820.4580.48711,554,788.1416,298,242,541.71
6/22/220.480.4810.4580.459818,977,392.2915,561,076,679.99
6/21/220.4920.510.4770.4791,018,828,248.2716,174,353,904.81
6/20/220.4840.5080.4630.4921,096,263,588.0516,608,404,988.08
6/19/220.4560.4870.4370.4841,050,008,285.0816,341,966,396.16
6/18/220.4870.4950.4230.4561,214,101,657.3715,391,124,998.33
6/17/220.4750.5030.4730.487872,710,308.8316,450,717,357.02
6/16/220.5340.5440.4690.4751,226,235,066.1516,026,795,414.09
6/15/220.4840.5370.450.5332,335,125,415.517,992,876,268.8
6/14/220.4630.5170.4390.4842,241,209,963.4616,349,268,634.77
6/13/220.4960.4960.4390.4632,551,895,485.4215,631,922,420.9
6/12/220.5530.560.4970.4971,474,640,183.0116,770,325,342.17
6/11/220.5740.6140.5460.5531,232,257,018.2818,657,652,295.61
6/10/220.6330.6350.5740.5741,170,021,355.7319,381,277,867.28
6/9/220.6420.6550.6280.6331,166,081,755.4621,354,114,841.38
6/8/220.6150.6660.6110.6421,636,846,100.121,772,549,802.99
6/7/220.6090.6420.5750.6151,450,579,664.5120,772,850,135.08
6/6/220.5670.6430.5670.6091,417,826,128.1820,558,149,019.23
6/5/220.5660.580.5560.567478,128,223.5619,133,051,325.98
6/4/220.560.5710.5480.566559,861,766.3819,106,277,156.42
6/3/220.5880.6030.5410.56910,186,327.3818,991,447,265.27
6/2/220.5530.5960.550.5881,257,661,647.0419,839,578,551.47
6/1/220.6250.630.5410.5531,404,107,649.9818,649,236,556.38
5/31/220.570.6820.570.6253,269,050,142.9821,095,465,849.46
5/30/220.4810.5750.4780.571,185,015,742.1619,233,725,200.74
5/29/220.4650.4820.4570.481444,269,487.9916,271,803,266.11
5/28/220.4550.4630.450.456829,454,856.8215,388,174,988.39
5/27/220.4810.4830.4470.456922,413,716.7315,374,540,946.49
5/26/220.5140.520.4660.481909,554,797.7416,224,514,598.43
5/25/220.5210.5310.5080.514589,015,500.0517,379,444,292.14
5/24/220.5130.5240.4960.521678,125,877.0517,627,919,620.29
5/23/220.5420.5580.5090.513753,004,176.6217,336,429,150
5/22/220.5280.5470.5230.543489,742,263.7818,307,396,577.87
5/21/220.5180.5360.5110.528428,041,382.7117,831,941,057.93
5/20/220.5330.5430.5030.518722,609,836.5617,515,756,703.96
5/19/220.5050.5440.4960.533939,230,823.2218,037,043,683.97
5/18/220.5780.5840.5060.506933,793,601.4317,065,797,554.68
5/17/220.5570.5980.5540.578935,138,863.1819,503,757,289.04
5/16/220.5980.6080.5480.5571,291,715,346.3318,828,281,214.34
5/15/220.5390.5980.5170.5971,090,431,331.5620,167,153,400.06
5/14/220.5290.5540.4910.5391,178,703,676.1518,197,419,582.23
5/13/220.4730.6010.470.5291,946,134,960.4417,850,954,700.12
5/12/220.5130.5450.4070.4742,798,263,564.2115,983,742,074.2
5/11/220.6290.6580.4850.5132,692,548,109.5417,301,359,976.37
5/10/220.610.6990.5910.6292,372,592,083.821,229,119,363.76
5/9/220.740.7530.610.612,306,123,277.0420,592,042,144.46
5/8/220.7620.7640.7290.741,085,127,146.6525,012,203,839.59
5/7/220.7830.7850.7510.762801,558,913.5925,767,047,427.52
5/6/220.7910.7980.7660.7831,312,283,635.8926,493,407,296
5/5/220.8970.9040.7780.7911,802,128,590.0726,703,424,885.6
5/4/220.7710.8980.770.8971,516,023,154.9730,334,822,293.18
5/3/220.7810.7990.7620.771649,650,330.8126,028,116,860.09
5/2/220.790.7960.7660.782805,325,174.2726,431,509,847.09
5/1/220.7570.7990.750.79928,448,231.4826,676,154,076.98
4/30/220.8050.8170.7420.757868,001,173.3525,539,225,298.63
4/29/220.8440.8490.7940.805874,797,26027,161,353,316.54
4/28/220.8410.8520.8280.844836,357,357.5128,485,470,786.26
4/27/220.8280.8540.8230.841927,312,593.1328,360,842,945.14
4/26/220.8990.9010.8210.8281,020,049,781.9127,923,948,977.85
4/25/220.8860.9020.830.8991,139,869,029.330,321,103,824.22
4/24/220.8880.8980.8820.886487,629,548.5329,916,574,843.13
4/23/220.9070.9110.8850.889447,997,660.8429,977,242,757.18
4/22/220.910.9240.8940.907725,788,912.3530,618,776,352.77
4/21/220.9370.9690.8970.91871,111,347.4130,718,519,492.18
4/20/220.9530.9750.9330.937828,312,845.0931,637,661,421.82
4/19/220.9370.9550.9280.953777,142,382.4232,177,436,406.21
4/18/220.9180.9370.8780.9371,105,222,191.3331,617,034,027.96
4/17/220.9530.9620.9150.917528,371,932.7230,966,833,579.45
4/16/220.9550.9610.940.953468,473,785.4732,154,042,902.66
4/15/220.9330.9580.9320.955574,655,009.6832,211,230,516.37
4/14/220.9750.9840.9250.932812,010,499.431,458,690,204.93
4/13/220.9550.9780.9370.975791,702,877.5232,898,493,640.26
4/12/220.9210.9810.9210.9551,076,130,201.1932,238,576,330.61
4/11/221.0311.0310.920.921,398,303,911.3631,067,541,492.32
4/10/221.0451.0681.0291.031626,332,865.6634,795,020,604.41
4/9/221.0261.0451.0241.045640,896,638.5335,271,935,757
4/8/221.0921.0971.0211.026926,095,649.0634,641,111,042.85
4/7/221.0531.0981.0451.0921,139,697,598.0836,854,215,825.63
4/6/221.1711.1721.0521.0531,710,318,316.1535,533,696,286.92
4/5/221.2131.2171.1681.1711,188,106,135.2239,517,520,585.12